IMDEX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.720 | 3.790 | 3.695 | 3.780 | 3.745 | 897,703 |
| 2026-02-03 | 3.780 | 3.780 | 3.690 | 3.740 | 3.705 | 472,237 |
| 2026-02-02 | 3.700 | 3.750 | 3.660 | 3.690 | 3.655 | 732,324 |
| 2026-01-30 | 3.910 | 3.980 | 3.780 | 3.790 | 3.754 | 1,732,680 |
| 2026-01-29 | 3.870 | 3.915 | 3.830 | 3.890 | 3.854 | 1,003,001 |
| 2026-01-28 | 3.870 | 3.895 | 3.820 | 3.850 | 3.814 | 1,105,278 |
| 2026-01-27 | 3.800 | 3.850 | 3.770 | 3.820 | 3.784 | 1,073,016 |
| 2026-01-23 | 3.850 | 3.890 | 3.720 | 3.770 | 3.735 | 1,472,733 |
| 2026-01-22 | 3.950 | 3.965 | 3.860 | 3.900 | 3.863 | 997,212 |
| 2026-01-21 | 3.980 | 3.980 | 3.820 | 3.940 | 3.903 | 962,854 |
| 2026-01-20 | 3.840 | 3.910 | 3.805 | 3.860 | 3.824 | 1,043,348 |
| 2026-01-19 | 3.880 | 3.930 | 3.810 | 3.880 | 3.844 | 660,546 |
| 2026-01-16 | 3.770 | 3.890 | 3.770 | 3.860 | 3.824 | 295,599 |
| 2026-01-15 | 3.920 | 3.990 | 3.800 | 3.830 | 3.794 | 1,122,471 |
| 2026-01-14 | 3.900 | 3.940 | 3.830 | 3.890 | 3.854 | 896,917 |
| 2026-01-13 | 3.690 | 3.960 | 3.690 | 3.950 | 3.913 | 1,559,419 |
| 2026-01-12 | 3.690 | 3.730 | 3.640 | 3.700 | 3.665 | 458,214 |
| 2026-01-09 | 3.720 | 3.720 | 3.640 | 3.680 | 3.645 | 578,745 |
| 2026-01-08 | 3.690 | 3.725 | 3.610 | 3.620 | 3.586 | 709,915 |
| 2026-01-07 | 3.620 | 3.740 | 3.600 | 3.670 | 3.636 | 793,427 |
| 2026-01-06 | 3.520 | 3.640 | 3.440 | 3.610 | 3.576 | 777,074 |
| 2026-01-05 | 3.450 | 3.515 | 3.450 | 3.460 | 3.428 | 506,970 |
| 2026-01-02 | 3.430 | 3.470 | 3.390 | 3.460 | 3.428 | 290,235 |
| 2025-12-31 | 3.400 | 3.460 | 3.400 | 3.440 | 3.408 | 296,495 |
| 2025-12-30 | 3.470 | 3.500 | 3.420 | 3.440 | 3.408 | 221,063 |
| 2025-12-29 | 3.470 | 3.515 | 3.455 | 3.480 | 3.447 | 606,430 |
| 2025-12-24 | 3.490 | 3.660 | 3.460 | 3.470 | 3.437 | 633,021 |
| 2025-12-23 | 3.540 | 3.620 | 3.500 | 3.600 | 3.566 | 907,496 |
| 2025-12-22 | 3.500 | 3.550 | 3.480 | 3.540 | 3.507 | 816,788 |
| 2025-12-19 | 3.300 | 3.490 | 3.300 | 3.430 | 3.398 | 1,854,648 |
| 2025-12-18 | 3.300 | 3.390 | 3.270 | 3.350 | 3.319 | 1,814,697 |
| 2025-12-17 | 3.210 | 3.310 | 3.180 | 3.280 | 3.249 | 1,561,561 |
| 2025-12-16 | 3.220 | 3.310 | 3.180 | 3.230 | 3.200 | 1,631,017 |
| 2025-12-15 | 3.300 | 3.330 | 3.200 | 3.310 | 3.279 | 1,210,182 |
| 2025-12-12 | 3.250 | 3.330 | 3.220 | 3.280 | 3.249 | 920,442 |
| 2025-12-11 | 3.240 | 3.295 | 3.195 | 3.210 | 3.180 | 494,159 |
| 2025-12-10 | 3.330 | 3.330 | 3.190 | 3.230 | 3.200 | 985,834 |
| 2025-12-09 | 3.290 | 3.330 | 3.280 | 3.320 | 3.289 | 579,397 |
| 2025-12-08 | 3.230 | 3.370 | 3.230 | 3.310 | 3.279 | 670,026 |
| 2025-12-05 | 3.380 | 3.420 | 3.280 | 3.290 | 3.259 | 1,501,096 |
| 2025-12-04 | 3.380 | 3.380 | 3.230 | 3.240 | 3.210 | 1,292,502 |
| 2025-12-03 | 3.350 | 3.410 | 3.250 | 3.370 | 3.338 | 1,425,852 |
| 2025-12-02 | 3.490 | 3.500 | 3.350 | 3.430 | 3.398 | 1,476,491 |
| 2025-12-01 | 3.520 | 3.595 | 3.400 | 3.400 | 3.368 | 821,732 |
| 2025-11-28 | 3.470 | 3.490 | 3.430 | 3.430 | 3.398 | 808,641 |
| 2025-11-27 | 3.520 | 3.570 | 3.470 | 3.470 | 3.437 | 914,395 |
| 2025-11-26 | 3.460 | 3.510 | 3.440 | 3.470 | 3.437 | 863,454 |
| 2025-11-25 | 3.310 | 3.420 | 3.290 | 3.410 | 3.378 | 1,729,530 |
| 2025-11-24 | 3.160 | 3.250 | 3.135 | 3.240 | 3.210 | 1,320,644 |
| 2025-11-21 | 3.200 | 3.285 | 3.130 | 3.160 | 3.130 | 907,190 |
| 2025-11-20 | 3.280 | 3.340 | 3.220 | 3.340 | 3.309 | 1,378,238 |
| 2025-11-19 | 3.200 | 3.290 | 3.175 | 3.190 | 3.160 | 1,148,114 |
| 2025-11-18 | 3.460 | 3.490 | 3.290 | 3.300 | 3.269 | 1,153,130 |
| 2025-11-17 | 3.390 | 3.450 | 3.300 | 3.450 | 3.418 | 1,276,562 |
| 2025-11-14 | 3.480 | 3.480 | 3.220 | 3.420 | 3.388 | 985,137 |
| 2025-11-13 | 3.590 | 3.640 | 3.530 | 3.590 | 3.556 | 772,746 |
| 2025-11-12 | 3.600 | 3.670 | 3.565 | 3.580 | 3.546 | 1,258,611 |
| 2025-11-11 | 3.600 | 3.650 | 3.500 | 3.600 | 3.566 | 1,319,449 |
| 2025-11-10 | 3.455 | 3.525 | 3.445 | 3.490 | 3.457 | 977,339 |
| 2025-11-07 | 3.500 | 3.500 | 3.380 | 3.390 | 3.358 | 608,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0175 AUD |
| 2026-03-11 | 0.0169 AUD |
| 2025-09-24 | 0.0103 AUD |
| 2025-03-05 | 0.0150 AUD |
| 2024-09-25 | 0.0130 AUD |
| 2024-03-13 | 0.0150 AUD |
| 2023-09-27 | 0.0210 AUD |
| 2023-04-05 | 0.0150 AUD |
| 2022-09-26 | 0.0187 AUD |
| 2022-03-09 | 0.0148 AUD |
| 2021-09-27 | 0.0177 AUD |
| 2021-03-08 | 0.0098 AUD |
| 2020-09-28 | 0.0069 AUD |
| 2020-03-09 | 0.0098 AUD |
| 2019-10-17 | 0.0197 AUD |
| 2019-09-30 | 0.0138 AUD |
| 2019-03-11 | 0.0079 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.